亞力 (1514)-凱基-東門券商分點個股進出

台股 » 個股 » 亞力 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞力

(1514)

可現股當沖

股價
132.5
漲跌
▼2.5
漲幅
-1.85%
成交量
16,534張
產業
上市電機機械類股
474人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞力 (1514)籌碼相關－凱基-東門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東門券商分點個股進出
凱基-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1.1	132.98	6.2	133.24	132.50	-5.2	30,342	-0.02%
2024/05/03	10.1	141.35	5	144.00	135.00	5.1	30,190	0.02%
2024/05/02	1	148.00	0	0.00	150.00	1	29,825	0.00%
2024/04/30	2.5	145.92	0	0.00	146.00	2.5	30,041	0.01%
2024/04/29	3.1	151.02	3	152.83	150.50	0.1	30,525	0.00%
2024/04/26	0.1	157.00	1.1	157.73	156.50	-1.1	30,824	0.00%
2024/04/25	1	155.50	0	0.00	157.50	1	31,015	0.00%
2024/04/24	4	154.00	0.6	161.33	161.00	3.4	31,133	0.01%
2024/04/23	0	156.50	3	153.00	155.00	-3	31,268	-0.01%
2024/04/22	1.4	152.23	1	151.50	151.50	0.4	31,429	0.00%
2024/04/19	1.4	160.83	60	163.05	165.00	-58.6	32,066	-0.18%
2024/04/18	1.1	173.64	1	173.50	175.00	0.1	32,299	0.00%
2024/04/17	29	175.97	4.4	177.76	181.50	24.6	32,508	0.08%
2024/04/16	3.3	165.11	34	160.37	167.50	-30.8	32,805	-0.09%
2024/04/15	40.8	174.25	33.5	174.90	175.00	7.3	32,993	0.02%
2024/04/12	43	158.78	24.3	162.18	168.00	18.7	31,516	0.06%
2024/04/11	42.3	147.12	17	150.18	153.00	25.3	30,044	0.08%
2024/04/10	23	136.85	20	136.08	140.50	3	28,650	0.01%
2024/04/09	5	122.80	14.1	125.87	128.00	-9.1	27,254	-0.03%
2024/04/08	6	116.50	17.6	114.22	116.50	-11.6	27,036	-0.04%
2024/04/03	2.1	106.50	0	0.00	106.00	2.1	27,170	0.01%
2024/04/02	1.4	109.64	1	110.00	108.50	0.4	28,124	0.00%
2024/04/01	3	111.33	3	110.50	109.00	0	28,091	0.00%
2024/03/29	1.3	109.85	1	110.00	110.00	0.3	28,113	0.00%
2024/03/28	4	109.50	2	109.75	109.50	2	28,310	0.01%
2024/03/27	3.2	112.07	1	109.00	111.00	2.2	28,193	0.01%
2024/03/26	12.1	115.12	7.5	117.27	114.00	4.6	27,843	0.02%
2024/03/25	6	115.58	11.1	115.41	114.50	-5.1	27,172	-0.02%
2024/03/22	11.1	112.50	4	112.63	112.50	7.1	27,058	0.03%
2024/03/21	5	113.00	24.3	113.51	113.50	-19.3	27,000	-0.07%
2024/03/20	9.1	109.88	7	108.86	109.00	2.1	27,112	0.01%
2024/03/19	13.2	111.88	4	111.88	111.50	9.2	27,357	0.03%
2024/03/18	14.2	109.10	15.1	110.10	111.50	-0.9	27,463	0.00%
2024/03/15	3	104.50	3.4	106.50	107.00	-0.4	27,651	0.00%
2024/03/14	11.5	105.07	13	104.50	106.50	-1.5	28,073	-0.01%
2024/03/13	29	108.00	31.3	108.05	105.00	-2.3	28,848	-0.01%
2024/03/12	16.1	106.37	7.4	106.62	104.50	8.7	29,062	0.03%
2024/03/11	8.6	106.00	5	105.40	104.00	3.6	29,793	0.01%
2024/03/08	12	110.83	6.2	109.03	107.50	5.8	30,555	0.02%
2024/03/07	3	114.50	7	113.71	113.50	-4	30,655	-0.01%
2024/03/06	10	117.65	3.4	117.34	118.00	6.6	30,555	0.02%
2024/03/05	12.6	113.51	16.3	115.06	117.00	-3.7	30,628	-0.01%
2024/03/04	13	110.00	11.2	109.92	107.50	1.8	29,768	0.01%
2024/03/01	23.2	102.67	21	103.93	106.50	2.2	29,529	0.01%
2024/02/29	19	95.87	33.7	97.17	100.00	-14.7	29,253	-0.05%
2024/02/27	15.1	93.41	15	92.95	91.00	0.1	28,951	0.00%
2024/02/26	44.2	94.35	37	94.96	94.40	7.2	28,301	0.03%
2024/02/23	23	89.79	48.1	88.88	89.50	-25.1	26,964	-0.09%
2024/02/22	22	86.58	11.4	87.16	85.80	10.6	26,010	0.04%
2024/02/21	31	87.65	45	86.46	87.00	-14	25,586	-0.05%
2024/02/20	1	83.10	6.1	85.13	83.30	-5.1	24,980	-0.02%
2024/02/19	22	87.05	18	85.97	84.80	4	24,808	0.02%
2024/02/16	6.4	84.32	10	84.59	84.50	-3.6	24,408	-0.01%
2024/02/15	6	77.54	2.1	82.36	82.20	3.9	24,112	0.02%
2024/02/05	1.1	81.49	0	81.10	81.30	1.1	23,871	0.00%
2024/02/02	22	84.72	16	83.59	82.00	6	23,806	0.03%
2024/02/01	13	85.49	9	84.93	86.20	4	23,591	0.02%
2024/01/31	0	0.00	1	84.70	84.00	-1	23,461	0.00%
2024/01/30	16	84.96	14	84.86	85.00	2	23,319	0.01%
2024/01/29	5	84.10	5.1	84.60	85.10	-0.1	23,182	0.00%
2024/01/26	6.1	83.02	0	0.00	83.00	6.1	23,055	0.03%
2024/01/25	2	82.40	1	82.70	82.40	1	22,956	0.00%
2024/01/24	0	0.00	0.3	84.50	84.20	-0.3	22,831	0.00%
2024/01/23	9	86.66	11.6	86.12	85.70	-2.6	22,617	-0.01%
2024/01/22	18	83.94	24	83.00	84.60	-6	22,100	-0.03%
2024/01/19	19	81.26	6	80.57	80.00	13	21,788	0.06%
2024/01/18	0	0.00	10	81.05	82.40	-10	21,630	-0.05%
2024/01/17	10.2	82.98	10.5	81.78	81.80	-0.3	21,613	0.00%
2024/01/16	2	80.50	0.2	81.30	82.00	1.8	21,512	0.01%
2024/01/15	7.1	83.61	9.3	84.27	82.60	-2.2	21,351	-0.01%
2024/01/12	6	81.40	4	82.23	81.00	2	20,678	0.01%
2024/01/11	12.1	81.47	10	80.00	80.50	2.1	20,368	0.01%
2024/01/10	1.3	82.32	12	82.45	81.70	-10.7	20,080	-0.05%
2024/01/08	9	80.73	11	80.17	80.30	-2	19,331	-0.01%
2024/01/05	0.4	79.15	0	0.00	78.20	0.4	19,126	0.00%
2024/01/04	11	79.91	5	80.80	79.80	6	18,977	0.03%
2024/01/03	27.2	78.93	21	78.60	79.50	6.2	18,645	0.03%
2024/01/02	20	77.26	15	76.69	77.70	5	18,388	0.03%
2023/12/29	13	75.78	0.3	77.20	75.10	12.7	18,132	0.07%
2023/12/28	17.2	82.81	17	81.79	80.60	0.2	17,748	0.00%
2023/12/27	0.3	78.40	0	0.00	77.70	0.3	17,095	0.00%
2023/12/26	0	0.00	1.1	79.14	78.00	-1.1	17,127	-0.01%
2023/12/25	11	80.48	8	81.80	78.90	3	17,030	0.02%
2023/12/22	14	80.39	14	80.99	79.90	0	16,737	0.00%
2023/12/21	3	80.63	0	0.00	80.20	3	16,649	0.02%
2023/12/20	1	82.20	3	82.47	82.20	-2	16,570	-0.01%
2023/12/19	2	81.15	0	0.00	82.00	2	16,475	0.01%
2023/12/18	12	86.15	6.2	85.57	83.90	5.8	16,238	0.04%
2023/12/15	7	91.14	14.2	88.76	87.20	-7.2	15,951	-0.05%
2023/12/14	9	90.26	9	88.90	89.00	0	15,522	0.00%
2023/12/13	18	89.03	17	89.39	88.00	1	15,065	0.01%
2023/12/12	29.2	90.45	28	89.79	88.60	1.2	14,634	0.01%
2023/12/11	16	86.88	13	86.79	88.50	3	13,864	0.02%
2023/12/08	28	87.99	23.4	88.25	87.60	4.6	12,916	0.04%
2023/12/07	15	82.91	43.1	84.32	85.00	-28.1	11,575	-0.24%
2023/12/06	33	79.85	28.2	79.34	78.70	4.8	10,420	0.05%
2023/12/05	27	73.97	61.6	75.09	77.50	-34.6	9,017	-0.38%
2023/12/04	25.1	69.30	13.5	70.32	70.50	11.6	7,984	0.15%
2023/12/01	8	67.54	8.2	67.30	67.40	-0.2	7,455	0.00%
2023/11/30	19	65.39	43.6	67.17	68.00	-24.6	7,184	-0.34%
2023/11/29	9	62.83	15.5	63.15	62.90	-6.5	6,550	-0.10%
2023/11/28	19	63.97	24	64.05	64.50	-5	6,398	-0.08%
2023/11/27	24	63.30	21.6	62.65	64.10	2.4	5,882	0.04%
2023/11/24	7	58.90	18	59.78	60.60	-11	4,763	-0.23%
2023/11/22	0.4	55.24	2	55.70	54.90	-1.6	4,062	-0.04%
2023/11/21	1.1	56.05	0	0.00	55.40	1.1	4,066	0.03%
2023/11/20	2	55.10	0	0.00	55.70	2	4,095	0.05%
2023/11/17	2	56.80	0	0.00	55.80	2	4,099	0.05%
2023/11/16	5.1	55.80	14	56.59	56.70	-8.9	4,096	-0.22%
2023/11/15	1	56.20	11	55.96	55.60	-10	4,065	-0.25%
2023/11/13	2	55.95	2	55.50	55.60	0	4,080	0.00%
2023/11/10	4	55.48	3	55.30	55.40	1	4,071	0.02%
2023/11/09	3	54.70	14	55.19	55.10	-11	4,022	-0.27%
2023/11/08	3	53.90	0	0.00	53.40	3	3,898	0.08%
2023/11/07	0	0.00	6	54.42	54.50	-6	3,883	-0.15%
2023/11/06	0	0.00	1	53.00	53.30	-1	3,902	-0.03%
2023/11/03	1	51.80	0	0.00	52.20	1	3,995	0.03%
2023/11/01	0	0.00	1	50.80	49.95	-1	4,026	-0.02%
2023/10/31	0	0.00	2	50.95	50.80	-2	4,050	-0.05%
2023/10/30	2	53.50	3	52.97	52.90	-1	4,110	-0.02%
2023/10/27	1	52.50	0	0.00	53.00	1	4,188	0.02%
2023/10/26	0	0.00	3	53.27	53.00	-3	4,263	-0.07%
2023/10/25	8	54.51	1	54.30	53.70	7	4,268	0.16%
2023/10/24	1	51.10	3.1	52.40	52.90	-2.1	4,206	-0.05%
2023/10/23	2	50.20	0	0.00	50.70	2	4,260	0.05%
2023/10/20	7	48.25	0	0.00	48.40	7	4,385	0.16%
2023/10/19	8	49.06	0	0.00	49.00	8	4,542	0.18%
2023/10/18	5	50.00	1	49.95	49.80	4	4,883	0.08%
2023/10/17	1.2	51.11	0	0.00	50.70	1.2	5,207	0.02%
2023/10/16	4	53.10	3	53.40	52.70	1	5,489	0.02%
2023/10/13	0	54.50	1	54.20	54.40	-1	6,309	-0.02%
2023/10/12	3	54.63	1	55.00	54.80	2	7,056	0.03%
2023/10/11	0	0.00	7	57.16	55.70	-7	7,266	-0.10%
2023/10/06	17	57.09	16	57.01	56.80	1	7,319	0.01%
2023/10/05	15	56.74	10	57.00	57.40	5	7,481	0.07%
2023/10/04	5	56.14	6	56.40	57.10	-1	7,459	-0.01%
2023/10/03	4	55.38	4	56.00	55.70	0	7,425	0.00%
2023/10/02	1	54.40	0	0.00	54.40	1	7,264	0.01%
2023/09/28	1	52.20	0	0.00	51.80	1	7,254	0.01%
2023/09/26	0	0.00	1	51.90	51.50	-1	7,585	-0.01%
2023/09/22	1	50.80	3	51.87	52.00	-2	8,144	-0.02%
2023/09/21	1	51.00	0	0.00	50.50	1	8,210	0.01%
2023/09/19	4	52.43	4	53.58	53.80	0	8,529	0.00%
2023/09/15	1	49.35	3	50.00	50.00	-2	8,822	-0.02%
2023/09/14	0	48.70	1	48.45	48.70	-1	9,046	-0.01%
2023/09/13	1	47.50	0	0.00	47.85	1	9,238	0.01%
2023/09/12	0	0.00	1	47.60	47.65	-1	9,800	-0.01%
2023/09/11	11	48.82	0	0.00	47.50	11	10,085	0.11%
2023/09/07	0	0.00	11.1	48.55	48.50	-11.1	10,188	-0.11%
2023/09/05	16.1	49.63	5	49.55	49.50	11.1	10,424	0.11%
2023/09/04	2	48.70	1	48.75	49.10	1	10,602	0.01%
2023/09/01	3	49.55	3	49.50	49.20	0	10,774	0.00%
2023/08/31	3	50.37	10	50.50	50.60	-7	11,101	-0.06%
2023/08/30	1	50.40	0	0.00	50.80	1	12,089	0.01%
2023/08/28	1	51.20	0	0.00	51.30	1	12,620	0.01%
2023/08/22	2	56.25	0	0.00	55.70	2	12,998	0.02%
2023/08/21	0	56.00	0	0.00	56.60	0	13,131	0.00%
2023/08/15	0	0.00	2	55.30	55.90	-2	14,402	-0.01%
2023/08/10	1.2	55.93	2	55.45	55.30	-0.8	14,734	-0.01%
2023/08/09	4	57.55	0	0.00	58.00	4	14,792	0.03%
2023/08/08	0.2	60.70	0	0.00	60.50	0.2	14,857	0.00%
2023/08/07	2	60.95	1	60.40	61.20	1	15,089	0.01%
2023/08/02	5.1	60.21	1	61.20	60.20	4.1	15,459	0.03%
2023/08/01	11.1	60.82	0	0.00	61.40	11.1	15,799	0.07%
2023/07/31	2.5	62.66	0	0.00	62.10	2.5	15,829	0.02%
2023/07/28	1	62.80	0.2	62.00	62.90	0.8	15,998	0.01%
2023/07/27	1.2	63.63	0	0.00	63.40	1.2	16,521	0.01%
2023/07/26	2.1	63.36	1	62.70	62.80	1.1	16,998	0.01%
2023/07/25	5	63.54	9	64.73	64.50	-4	16,960	-0.02%
2023/07/24	3.1	64.15	2	63.15	63.00	1.1	16,856	0.01%
2023/07/21	6	64.72	1	65.40	64.60	5	16,744	0.03%
2023/07/20	8	60.29	1	62.00	63.40	7	16,498	0.04%
2023/07/19	25	59.20	0	0.00	58.50	25	16,296	0.15%
2023/07/18	30	66.42	1.8	70.52	62.40	28.2	16,134	0.18%
2023/07/17	3.2	68.13	23.4	66.84	68.90	-20.2	15,418	-0.13%
2023/07/14	2.2	62.13	5	61.92	62.70	-2.8	14,862	-0.02%
2023/07/13	6.1	60.80	1	61.10	60.40	5.1	14,872	0.03%
2023/07/12	3.1	61.58	5	62.26	61.20	-1.9	15,249	-0.01%
2023/07/11	5.3	62.63	3	63.00	61.60	2.3	15,771	0.01%
2023/07/10	2	61.00	1.2	62.52	62.40	0.9	16,466	0.01%
2023/07/07	7.1	60.41	1.1	61.28	60.70	6	16,973	0.04%
2023/07/06	3.3	60.70	1.2	61.49	60.80	2.1	17,213	0.01%
2023/07/05	2.8	61.83	3	63.10	61.40	-0.3	17,324	0.00%
2023/07/04	5.5	62.37	2.2	63.91	62.50	3.3	17,348	0.02%
2023/07/03	1.2	63.12	5	63.14	63.20	-3.8	17,082	-0.02%
2023/06/30	2	62.53	11	62.36	62.40	-9	16,784	-0.05%
2023/06/29	3	60.23	4	60.28	60.80	-1	16,520	-0.01%
2023/06/28	1	59.40	0	0.00	58.50	1	16,407	0.01%
2023/06/27	17	59.26	5	60.95	58.60	12	16,354	0.07%
2023/06/26	4	61.78	2	61.90	61.10	2	16,020	0.01%
2023/06/21	8	60.63	4.2	61.11	61.40	3.8	15,779	0.02%
2023/06/20	1	59.60	7	61.03	61.10	-6	15,535	-0.04%
2023/06/19	6.2	60.01	7.2	59.46	59.50	-1	15,352	-0.01%
2023/06/16	7	61.11	6	61.03	60.20	1	15,297	0.01%
2023/06/15	0	0.00	1	58.80	58.20	-1	14,851	-0.01%
2023/06/14	4	55.08	0	0.00	55.00	4	14,607	0.03%
2023/06/13	1	55.80	1	56.10	55.70	0	14,664	0.00%
2023/06/12	1	55.20	1	55.50	55.60	0	14,697	0.00%
2023/06/09	6	56.70	4	56.75	57.10	2	14,631	0.01%
2023/06/08	3	57.47	0	0.00	57.60	3	14,581	0.02%
2023/06/07	2.1	57.76	1.1	58.47	58.20	1	14,476	0.01%
2023/06/06	6	58.67	2	57.95	57.30	4	14,442	0.03%
2023/06/05	17.1	60.46	19.1	60.46	59.70	-2	14,455	-0.01%
2023/06/02	5	55.16	21	57.88	58.40	-16	13,721	-0.12%
2023/06/01	10	52.54	17	52.97	53.10	-7	13,461	-0.05%
2023/05/31	1	51.80	4	52.80	52.50	-3	13,456	-0.02%
2023/05/30	3.9	51.45	0	0.00	51.10	3.9	13,338	0.03%
2023/05/29	0	0.00	6	51.62	51.60	-6	13,364	-0.04%
2023/05/26	8	50.23	7	50.24	50.30	1	13,454	0.01%
2023/05/25	2	52.00	6	51.67	51.20	-4	13,852	-0.03%
2023/05/24	6.1	51.83	2	51.80	52.10	4.1	14,384	0.03%
2023/05/23	14	51.89	11	52.82	52.40	3	14,468	0.02%
2023/05/22	10	53.08	14	52.67	53.10	-4	14,228	-0.03%
2023/05/19	5	50.40	2	50.75	49.85	3	13,688	0.02%
2023/05/18	12.1	50.43	22	50.43	50.80	-9.9	13,451	-0.07%
2023/05/17	4	48.19	0	0.00	48.30	4	13,261	0.03%
2023/05/16	0	0.00	1	47.25	47.75	-1	13,247	-0.01%
2023/05/15	3.1	48.09	2	47.70	46.85	1.1	13,196	0.01%
2023/05/12	9	49.17	1	50.30	48.35	8	13,092	0.06%
2023/05/11	9	49.17	1	50.30	47.80	8	12,933	0.06%
2023/05/10	3	49.80	6	50.21	50.30	-3	12,704	-0.02%
2023/05/09	3	49.82	2	50.63	49.65	1	12,547	0.01%
2023/05/08	10	51.30	8	51.54	51.40	2	12,278	0.02%
2023/05/05	7	48.62	3	48.82	49.30	4	11,874	0.03%
2023/05/04	7	48.59	2	49.35	48.95	5	11,836	0.04%
2023/05/03	18	50.19	7	51.36	48.60	11	11,657	0.09%
2023/05/02	6	51.28	3	52.40	53.40	3	11,211	0.03%
2023/04/27	1	47.75	1	48.00	47.75	0	10,783	0.00%
2023/04/25	6	48.30	3	47.60	48.15	3	10,729	0.03%
2023/04/24	1	48.80	1	49.60	49.10	0	10,656	0.00%
2023/04/21	0.1	48.50	0	0.00	48.10	0.1	10,559	0.00%
2023/04/20	1	50.50	3	51.60	50.00	-2	10,505	-0.02%
2023/04/19	0	0.00	2	52.40	51.10	-2	10,450	-0.02%
2023/04/18	3	51.43	6	51.98	50.50	-3	10,268	-0.03%
2023/04/17	3	52.30	3	52.70	51.50	0	10,079	0.00%
2023/04/14	1	50.10	21	50.35	50.70	-20	9,822	-0.20%
2023/04/13	9	49.38	14	49.40	50.80	-5	9,202	-0.05%
2023/04/12	30	43.99	12.8	45.82	46.20	17.2	8,361	0.21%
2023/04/11	8	42.24	7	42.38	42.00	1	7,681	0.01%
2023/04/10	2	40.35	2	40.35	40.20	0	7,238	0.00%
2023/04/07	2	39.98	4	39.48	39.85	-2	7,029	-0.03%
2023/04/06	1	38.10	1	37.70	38.35	0	6,896	0.00%
2023/03/31	1	38.05	0	0.00	38.05	1	6,876	0.01%
2023/03/27	1	39.05	0	0.00	39.05	1	6,861	0.01%
2023/03/24	0.1	39.45	0	0.00	39.40	0.1	6,855	0.00%
2023/03/23	2	39.13	0	0.00	39.25	2	6,839	0.03%
2023/03/22	0	0.00	2	41.20	39.55	-2	6,811	-0.03%
2023/03/21	10	40.36	111	40.84	40.50	-101	6,748	-1.50%	大賣/鉅額交易
2023/03/20	3	39.27	0.2	40.00	39.80	2.8	6,618	0.04%
2023/03/17	1	37.40	1	37.30	37.95	0	6,520	0.00%
2023/03/16	25.1	37.92	1	38.15	37.50	24.1	6,480	0.37%
2023/03/15	4	39.25	0	0.00	38.85	4	6,417	0.06%
2023/03/13	10	39.30	0	0.00	39.70	10	6,513	0.15%
2023/03/10	16	40.25	0	0.00	40.15	16	6,631	0.24%
2023/03/09	54	41.25	36	42.33	41.50	18	6,548	0.27%
2023/03/08	30	41.90	1	42.00	42.40	29	6,366	0.46%
2023/03/07	3	41.62	3	41.93	41.30	0	5,982	0.00%
2023/03/06	1	39.15	1	39.10	39.95	0	5,738	0.00%
2023/03/03	3.3	38.09	0	0.00	39.15	3.3	5,732	0.06%
2023/03/02	2	37.50	0	0.00	37.70	2	5,603	0.04%
2023/03/01	2.1	37.53	2	37.55	37.50	0.1	5,553	0.00%
2023/02/24	4	38.49	0	0.00	38.40	4	5,561	0.07%
2023/02/23	5	41.63	11	40.81	40.15	-6	5,385	-0.11%
2023/02/22	21	39.46	49.1	39.47	40.55	-28.1	4,864	-0.58%
2023/02/21	17	36.54	0	0.00	37.10	17	4,204	0.40%
2023/02/20	2	35.35	0	0.00	35.50	2	3,994	0.05%
2023/02/16	3	34.07	2	33.80	33.80	1	3,780	0.03%
2023/02/15	5.2	34.19	0	0.00	33.60	5.2	3,749	0.14%
2023/02/10	4	33.05	0	0.00	32.95	4	3,648	0.11%
2023/02/09	1	32.95	3	32.98	33.00	-2	3,617	-0.06%
2023/02/08	0	0.00	3	32.70	32.55	-3	3,584	-0.08%
2023/02/07	1	32.75	2	32.80	32.80	-1	3,549	-0.03%
2023/02/02	0.1	33.65	0	0.00	33.10	0.1	3,513	0.00%
2023/02/01	0	0.00	2	34.20	33.65	-2	3,441	-0.06%
2023/01/31	3	34.25	1	34.15	34.15	2	3,366	0.06%
2023/01/30	1	33.25	1	33.50	33.30	0	3,236	0.00%
2023/01/17	1	32.95	4	32.80	32.90	-3	3,140	-0.10%
2023/01/16	0.1	32.10	1	32.25	32.25	-0.9	3,051	-0.03%
2023/01/12	1	32.40	2	32.28	32.25	-1	2,975	-0.03%
2023/01/11	6	32.08	5	32.05	32.00	1	2,933	0.03%
2023/01/09	0	0.00	0.1	31.55	32.00	-0.1	2,783	0.00%
2023/01/05	2	31.45	4	31.53	31.45	-2	2,746	-0.07%
2023/01/04	6	31.49	14	31.47	31.30	-8	2,680	-0.30%
2023/01/03	3	30.68	0	0.00	30.50	3	2,438	0.12%
2022/12/29	1	29.00	0	0.00	29.45	1	2,312	0.04%
2022/12/26	0	0.00	1	30.05	30.05	-1	2,309	-0.04%
2022/12/13	1	30.50	0	0.00	30.15	1	2,438	0.04%
2022/12/09	4	30.40	0	0.00	30.30	4	2,561	0.16%
2022/12/08	0	0.00	1	30.25	30.40	-1	2,564	-0.04%
2022/12/07	0.2	30.45	0	0.00	30.00	0.2	2,584	0.01%
2022/12/06	2	31.83	0	0.00	30.85	2	2,537	0.08%
2022/12/05	1	31.05	0	0.00	30.75	1	2,373	0.04%
2022/12/02	0	0.00	10	31.30	31.35	-10	2,331	-0.43%
2022/11/30	0	0.00	1	29.25	29.20	-1	2,159	-0.05%
2022/11/25	12	29.15	8	29.20	29.00	4	2,196	0.18%
2022/11/24	0	0.00	2	28.30	28.30	-2	2,118	-0.09%
2022/11/22	10.2	28.11	2	27.85	27.85	8.2	2,200	0.37%
2022/11/16	5	27.05	0.2	27.10	26.90	4.8	2,383	0.20%
2022/11/14	5	27.05	0	0.00	27.00	5	2,478	0.20%
2022/11/11	0	0.00	6	27.00	26.90	-6	2,505	-0.24%
2022/11/09	0.1	26.80	0	0.00	26.90	0.1	2,550	0.00%
2022/11/08	2	26.70	0	0.00	26.60	2	2,548	0.08%
2022/11/04	2	25.50	0	0.00	25.65	2	2,542	0.08%
2022/10/28	5	24.73	3	24.55	24.55	2	2,976	0.07%
2022/10/26	0.3	25.00	0	0.00	24.90	0.3	3,143	0.01%
2022/10/18	0	0.00	0.2	26.60	26.30	-0.2	3,831	-0.01%
2022/10/13	2	25.88	0.1	27.15	25.45	1.9	4,508	0.04%
2022/09/21	0.1	31.30	0	0.00	30.70	0.1	6,153	0.00%
2022/09/16	0.1	30.85	0	0.00	30.60	0.1	6,217	0.00%
2022/09/14	7	31.14	0	0.00	31.20	7	6,174	0.11%
2022/09/12	2	31.30	0	0.00	31.20	2	6,149	0.03%
2022/09/02	1	32.60	0	0.00	32.50	1	6,188	0.02%
2022/08/31	5	34.00	0	0.00	33.90	5	6,308	0.08%
2022/08/30	0	0.00	1	34.65	34.40	-1	6,565	-0.02%
2022/08/26	0	36.20	0	0.00	36.20	0	6,839	0.00%
2022/08/23	5	35.40	6	36.01	35.70	-1	6,833	-0.01%
2022/08/22	5	34.50	5	35.00	35.20	0	6,752	0.00%
2022/08/19	1	34.50	0	0.00	34.35	1	6,700	0.01%
2022/08/18	0	0.00	2	33.60	34.00	-2	6,674	-0.03%
2022/08/12	1	31.95	0	0.00	31.70	1	6,562	0.02%
2022/08/10	1	31.20	3	32.17	32.10	-2	6,506	-0.03%
2022/08/09	5	31.86	1	31.60	31.55	4	6,444	0.06%
2022/08/08	3.1	35.14	2	35.00	34.95	1.1	6,260	0.02%
2022/08/05	0	0.00	1	33.90	34.65	-1	6,193	-0.02%
2022/08/04	0	0.00	4	33.00	33.60	-4	6,156	-0.06%
2022/08/03	1	33.95	3	33.92	33.60	-2	6,082	-0.03%
2022/08/02	3	33.93	5	33.90	34.20	-2	6,036	-0.03%
2022/08/01	0	0.00	1	34.80	34.90	-1	5,928	-0.02%
2022/07/29	7	33.83	3	33.57	34.20	4	5,832	0.07%
2022/07/28	4	32.98	0	0.00	33.00	4	5,672	0.07%
2022/07/26	1	31.40	0	0.00	32.20	1	5,506	0.02%
2022/07/25	3	32.33	0	0.00	32.25	3	5,393	0.06%
2022/07/22	2	32.68	0	0.00	32.15	2	5,264	0.04%
2022/07/21	1	34.20	3.1	34.56	34.20	-2.1	5,104	-0.04%
2022/07/20	0	0.00	0.2	37.60	38.00	-0.2	4,971	0.00%
2022/07/19	0	0.00	0.1	36.90	37.80	-0.1	4,813	0.00%
2022/07/18	2	34.60	3	36.52	36.60	-1	4,423	-0.02%
2022/07/15	2	32.75	2	33.20	33.30	0	4,231	0.00%
2022/07/14	2	32.00	4	32.71	32.85	-2	4,149	-0.05%
2022/07/13	2	32.15	4.1	31.97	32.20	-2.1	4,034	-0.05%
2022/07/12	2	30.90	4	30.78	30.45	-2	3,838	-0.05%
2022/07/11	0	0.00	1	31.15	31.30	-1	3,851	-0.03%
2022/07/07	1	29.45	0	0.00	29.75	1	3,746	0.03%
2022/07/06	0	0.00	1	28.85	28.80	-1	3,714	-0.03%
2022/07/05	1	29.10	0	0.00	29.35	1	3,717	0.03%
2022/07/04	1	28.70	5	29.14	29.45	-4	3,705	-0.11%
2022/07/01	1	30.35	0	0.00	29.10	1	3,703	0.03%
2022/06/29	1	30.00	3	30.38	30.15	-2	3,612	-0.06%
2022/06/28	1	29.40	4	29.50	29.35	-3	3,558	-0.08%
2022/06/27	1	28.80	0	0.00	28.80	1	3,495	0.03%
2022/06/24	1	27.60	0	0.00	28.65	1	3,503	0.03%
2022/06/16	0	0.00	1	27.15	26.90	-1	4,269	-0.02%
2022/06/15	0.1	28.30	0	0.00	27.50	0.1	4,297	0.00%
2022/06/14	0.3	26.95	0	0.00	27.70	0.3	4,365	0.01%
2022/06/13	0.3	27.80	1	27.30	27.30	-0.7	4,590	-0.02%
2022/06/10	1	28.50	0	0.00	28.30	1	4,754	0.02%
2022/06/09	0.3	28.60	2.2	28.53	28.65	-1.9	4,895	-0.04%
2022/06/08	4	30.44	0	0.00	29.00	4	4,819	0.08%
2022/06/07	2	31.65	7	31.74	31.95	-5	4,542	-0.11%
2022/06/06	0	0.00	2	30.00	30.20	-2	4,348	-0.05%
2022/06/02	0	0.00	1	29.50	29.10	-1	4,153	-0.02%
2022/06/01	0	0.00	1	29.65	29.60	-1	4,009	-0.02%
2022/05/31	0	0.00	2	29.10	29.05	-2	3,956	-0.05%
2022/05/27	0	0.00	2	28.70	28.65	-2	3,932	-0.05%
2022/05/26	0	0.00	1	28.70	28.65	-1	3,905	-0.03%
2022/04/22	1	28.85	1	28.90	28.90	0	3,272	0.00%
2022/04/15	1	28.85	2	28.90	28.50	-1	3,061	-0.03%
2022/04/14	0	0.00	1	28.10	28.60	-1	2,929	-0.03%
2022/04/13	1	27.85	3	27.78	27.85	-2	2,854	-0.07%
2022/03/31	1	29.15	0	0.00	27.80	1	2,678	0.04%
2022/03/30	0	0.00	1	28.55	28.10	-1	2,580	-0.04%
2022/03/29	1	28.50	0	0.00	28.55	1	2,525	0.04%
2022/03/28	2	28.25	7	28.73	28.90	-5	2,476	-0.20%
2022/03/25	1	28.90	0	0.00	28.95	1	2,418	0.04%
2022/03/24	5.2	29.30	5.1	29.65	29.10	0.1	2,314	0.00%
2022/03/23	0	0.00	1	27.25	27.55	-1	1,846	-0.05%
2022/03/17	1	27.90	0	0.00	26.85	1	1,545	0.06%
2022/03/16	1	28.55	2	27.73	27.50	-1	1,442	-0.07%
2022/03/15	1	27.40	1.3	27.83	27.30	-0.3	1,192	-0.03%
2022/03/14	2	27.10	11	26.70	27.75	-9	995	-0.90%
2022/03/11	0	0.00	3	25.30	25.65	-3	742	-0.40%
2022/03/09	0.2	24.95	0	0.00	25.05	0.2	683	0.03%
2022/03/03	0	0.00	1	25.00	24.50	-1	618	-0.16%
2022/02/24	0.1	23.90	0	0.00	23.60	0.1	556	0.02%
2022/02/17	1	23.85	0	0.00	23.75	1	555	0.18%
2022/02/11	0.1	23.95	0	0.00	23.90	0.1	562	0.01%
2022/01/20	1	24.00	0	0.00	24.05	1	561	0.18%
2022/01/19	10	24.30	10	24.15	24.10	0	554	0.00%
2022/01/10	0.8	24.75	0	0.00	24.70	0.8	530	0.14%
2022/01/07	0.4	25.00	0	0.00	24.90	0.4	526	0.07%
2022/01/05	0.4	25.55	0	0.00	25.50	0.4	523	0.07%
2021/12/30	2	26.10	0	0.00	26.00	2	501	0.40%
2021/12/24	0	0.00	1	25.70	25.60	-1	488	-0.20%
2021/12/21	0	0.00	3.1	25.50	25.60	-3.1	475	-0.65%
2021/12/17	0	0.00	2.1	24.90	24.90	-2.1	425	-0.49%
2021/12/16	0	0.00	1	25.05	25.05	-1	423	-0.24%
2021/12/10	0	0.00	1	24.60	24.75	-1	397	-0.25%
2021/12/08	0	0.00	2	24.20	24.25	-2	372	-0.54%
2021/12/01	1	23.55	0	0.00	23.60	1	370	0.27%
2021/11/29	1	23.55	0	0.00	23.65	1	385	0.26%
2021/11/18	2	24.33	0	0.00	24.30	2	433	0.46%
2021/11/12	0.9	24.05	0	0.00	24.05	0.9	441	0.19%
2021/11/11	0	0.00	1	24.15	24.10	-1	451	-0.22%
2021/11/01	1	23.95	0	0.00	23.90	1	551	0.18%
2021/10/22	0	0.00	1	23.40	23.25	-1	615	-0.16%
2021/10/21	0	0.00	1	23.35	23.45	-1	625	-0.16%
2021/10/19	0	0.00	5.7	23.09	23.15	-5.7	646	-0.88%
2021/10/18	2	22.78	0	0.00	22.80	2	655	0.30%
2021/09/28	1	23.40	1	23.55	23.60	0	836	0.00%
2021/09/03	0	0.00	1	24.20	24.30	-1	1,087	-0.09%
2021/08/27	1	26.25	0	0.00	26.30	1	1,103	0.09%
2021/08/10	0	0.00	1	26.25	26.20	-1	1,233	-0.08%
2021/08/04	0	0.00	2	26.95	27.00	-2	1,368	-0.15%
2021/07/23	0	0.00	2	26.35	26.50	-2	1,561	-0.13%
2021/07/22	0	0.00	1	26.20	26.00	-1	1,583	-0.06%
2021/07/21	3	26.00	0.4	26.30	25.85	2.6	1,597	0.17%
2021/07/20	0	0.00	0.1	26.50	26.55	-0.1	1,601	-0.01%
2021/07/19	6	26.92	5	27.00	26.90	1	1,598	0.06%
2021/07/13	1	26.40	0	0.00	25.65	1	1,757	0.06%
2021/07/12	0	0.00	1	25.85	26.00	-1	1,747	-0.06%
2021/06/23	0	0.00	0.5	24.95	25.15	-0.5	2,224	-0.02%
2021/06/11	8	25.89	2	25.68	25.60	6	2,206	0.27%
2021/06/02	0	0.00	2	24.20	24.30	-2	2,073	-0.10%
2021/06/01	0	0.00	1	24.00	24.20	-1	2,084	-0.05%
2021/05/27	0	0.00	1	23.70	23.60	-1	2,169	-0.05%
2021/05/24	1	23.35	0	0.00	23.30	1	2,176	0.05%
2021/05/20	1	23.60	0	0.00	22.75	1	2,176	0.05%
2021/05/18	2	22.20	2	22.50	22.50	0	2,067	0.00%
2021/05/17	1	20.50	0	0.00	20.50	1	2,050	0.05%
2021/05/14	1	23.10	0	0.00	22.70	1	2,017	0.05%
2021/05/13	0	0.00	2	22.15	22.25	-2	1,920	-0.10%
2021/05/12	0	0.00	2	24.00	23.35	-2	1,904	-0.11%
2021/05/11	1	24.90	0	0.00	24.80	1	1,865	0.05%
2021/05/10	2	25.95	0	0.00	25.95	2	1,844	0.11%
2021/05/07	1	26.45	0	0.00	26.30	1	1,852	0.05%
2021/05/06	0	0.00	1	26.15	26.10	-1	1,757	-0.06%
2021/04/29	3	27.00	0	0.00	26.80	3	1,685	0.18%
2021/04/28	0	0.00	2	27.25	27.40	-2	1,674	-0.12%
2021/04/27	0	0.00	0.2	27.15	26.90	-0.2	1,664	-0.01%
2021/04/26	0	0.00	2	26.75	26.75	-2	1,646	-0.12%
2021/04/23	0	0.00	0.1	26.50	26.70	-0.1	1,647	0.00%
2021/04/22	0	0.00	3	27.10	26.60	-3	1,649	-0.18%
2021/04/21	9	27.12	0	0.00	27.20	9	1,615	0.56%
2021/04/20	2	27.65	0	0.00	27.65	2	1,591	0.13%
2021/04/19	3	26.95	1	26.90	27.55	2	1,535	0.13%
2021/04/16	3	26.90	0	0.00	27.05	3	1,522	0.20%
2021/04/15	1	28.00	17	27.00	27.50	-16	1,565	-1.02%
2021/04/14	1	25.50	0	0.00	25.70	1	1,402	0.07%
2021/04/13	2	26.90	0	0.00	26.15	2	1,402	0.14%
2021/04/12	2	28.20	17	27.24	27.10	-15	1,367	-1.10%
2021/04/09	0	0.00	1	26.60	26.50	-1	1,189	-0.08%
2021/04/08	1	26.50	0	0.00	26.55	1	1,177	0.08%
2021/04/07	0	0.00	2	26.45	26.40	-2	1,167	-0.17%
2021/04/06	1	25.95	0	0.00	26.05	1	1,158	0.09%
2021/03/31	2	25.93	0	0.00	25.85	2	1,148	0.17%
2021/03/26	1	25.75	0	0.00	25.80	1	1,141	0.09%
2021/03/25	1	25.70	0	0.00	25.80	1	1,143	0.09%
2021/03/22	1	25.25	1	25.50	25.50	0	1,150	0.00%
2021/03/18	1	25.35	0	0.00	25.40	1	1,175	0.09%
2021/02/23	2	24.60	0	0.00	24.70	2	1,396	0.14%
2021/02/05	0	0.00	1	23.85	23.80	-1	1,433	-0.07%
2021/02/03	1	23.65	0	0.00	24.00	1	1,514	0.07%
2021/02/02	0	0.00	4.5	23.55	23.65	-4.5	1,535	-0.29%
2021/01/29	0	0.00	1	23.85	23.55	-1	1,580	-0.06%
2021/01/21	1	24.35	0	0.00	24.10	1	1,798	0.06%
2021/01/20	1	24.85	0	0.00	24.60	1	1,908	0.05%
2021/01/15	3	25.65	0	0.00	25.50	3	1,904	0.16%
2021/01/13	0	0.00	38	26.45	26.40	-38	1,909	-1.99%
2021/01/12	11	26.74	20	27.05	26.50	-9	1,916	-0.47%
2021/01/11	0	0.00	1	26.35	26.90	-1	1,874	-0.05%
2021/01/08	57	26.61	4	26.70	26.40	53	1,904	2.78%
2021/01/06	2	25.40	0	0.00	25.00	2	2,157	0.09%
2021/01/05	5	25.80	0	0.00	25.90	5	2,164	0.23%
2020/12/29	3	26.30	0	0.00	25.95	3	2,295	0.13%
2020/12/28	4	25.85	0	0.00	25.85	4	2,298	0.17%
2020/12/15	5	26.05	0	0.00	26.05	5	2,444	0.20%
2020/12/11	0	0.00	142	27.22	26.90	-142	2,438	-5.82%	大賣/鉅額交易
2020/12/10	1	27.30	0	0.00	27.40	1	2,441	0.04%
2020/12/09	142	28.54	0	0.00	27.90	142	2,498	5.68%	大買/鉅額交易
2020/12/08	0	0.00	2	27.75	27.90	-2	2,579	-0.08%
2020/12/04	10	27.65	4.2	27.55	27.60	5.8	2,656	0.22%
2020/12/01	2	27.18	0	0.00	27.25	2	2,885	0.07%
2020/11/30	0	0.00	1	27.60	27.60	-1	2,916	-0.03%
2020/11/27	2	27.63	0	0.00	27.50	2	2,938	0.07%
2020/11/26	0	0.00	1	27.25	27.25	-1	2,965	-0.03%
2020/11/25	0	0.00	1	27.50	27.15	-1	3,062	-0.03%
2020/11/24	6	26.99	0	0.00	26.85	6	3,136	0.19%
2020/11/20	1	26.85	0	0.00	26.95	1	3,378	0.03%
2020/11/19	1	27.00	0	0.00	27.15	1	3,452	0.03%
2020/11/17	1	27.00	0	0.00	26.85	1	3,642	0.03%
2020/11/12	0	0.00	15	27.25	26.90	-15	3,939	-0.38%
2020/11/09	0	0.00	5	28.68	28.55	-5	4,100	-0.12%
2020/11/06	0	0.00	3	28.90	28.20	-3	4,153	-0.07%
2020/11/05	8	28.60	0	0.00	28.40	8	4,168	0.19%
2020/11/04	0	0.00	1	27.80	27.70	-1	4,218	-0.02%
2020/11/03	1	28.15	0	0.00	27.65	1	4,253	0.02%
2020/11/02	0	0.00	4	27.95	27.65	-4	4,271	-0.09%
2020/10/30	1	27.90	2	28.48	28.35	-1	4,251	-0.02%
2020/10/28	9	28.90	1	29.10	28.40	8	4,211	0.19%
2020/10/20	15	27.73	0	0.00	27.70	15	4,385	0.34%
2020/10/19	0	0.00	0.1	27.95	27.95	-0.1	4,552	0.00%
2020/10/16	2	28.40	0	0.00	28.20	2	4,825	0.04%
2020/10/15	2	29.25	1	29.75	29.30	1	4,794	0.02%
2020/10/14	0	0.00	1	28.75	28.75	-1	4,616	-0.02%
2020/10/13	3	27.58	1	27.80	27.55	2	4,541	0.04%
2020/10/12	0	0.00	1	27.85	28.00	-1	4,523	-0.02%
2020/10/07	0	0.00	2	26.95	27.15	-2	4,596	-0.04%
2020/09/30	0.3	25.90	0	0.00	25.90	0.3	4,688	0.01%
2020/09/25	0.2	24.90	0	0.00	24.90	0.2	4,834	0.00%
2020/09/24	0	0.00	9	25.80	25.55	-9	4,829	-0.19%
2020/09/23	1	26.30	0	0.00	26.25	1	4,819	0.02%
2020/09/21	1	27.25	0	0.00	27.25	1	4,787	0.02%
2020/09/18	0	0.00	3	27.90	27.50	-3	4,792	-0.06%
2020/09/17	0	0.00	5	27.70	27.50	-5	4,764	-0.10%
2020/09/16	3	27.37	1	27.35	27.35	2	4,767	0.04%
2020/09/15	0	0.00	25	27.82	27.60	-25	4,784	-0.52%
2020/09/14	8.1	27.40	0	0.00	27.40	8.1	4,774	0.17%
2020/09/11	24	29.10	17	29.31	28.20	7	4,714	0.15%
2020/09/10	7	28.94	5	29.45	28.75	2	4,593	0.04%
2020/09/09	0	0.00	1	29.10	29.00	-1	4,515	-0.02%
2020/09/08	0	0.00	1	30.55	29.35	-1	4,488	-0.02%
2020/09/07	31	30.70	11	30.95	30.15	20	4,454	0.45%
2020/08/28	1	30.70	1	30.70	30.30	0	4,411	0.00%
2020/08/27	3	29.68	9	29.25	28.85	-6	4,311	-0.14%
2020/08/25	0	0.00	7	29.74	29.35	-7	4,073	-0.17%
2020/08/24	3	29.00	1	29.10	29.30	2	4,021	0.05%
2020/08/21	1	28.30	1	28.30	28.50	0	4,004	0.00%
2020/08/20	2	26.90	0	0.00	27.80	2	3,938	0.05%
2020/08/19	3	28.00	0	0.00	28.20	3	3,933	0.08%
2020/08/18	5	27.75	4	28.15	28.30	1	3,879	0.03%
2020/08/17	3	27.13	2	27.35	27.25	1	3,747	0.03%
2020/08/14	0	0.00	1	26.35	26.20	-1	3,585	-0.03%
2020/08/13	0	0.00	1	26.10	25.90	-1	3,552	-0.03%
2020/08/11	2	26.00	0	0.00	25.45	2	3,445	0.06%
2020/08/10	1	26.65	0	0.00	25.80	1	3,430	0.03%
2020/08/07	0	0.00	2	25.30	25.25	-2	3,292	-0.06%
2020/08/06	0	0.00	1	25.25	25.20	-1	3,295	-0.03%
2020/07/29	1	24.55	1	24.55	24.55	0	3,305	0.00%
2020/07/28	1	24.70	1	24.30	23.80	0	3,284	0.00%
2020/07/27	1	24.30	0	0.00	24.30	1	3,272	0.03%
2020/07/24	0	0.00	2	24.80	25.00	-2	3,226	-0.06%
2020/07/23	4	25.38	5	25.89	26.20	-1	3,079	-0.03%
2020/07/22	6	25.04	1	24.70	24.70	5	2,912	0.17%
2020/07/21	1	23.90	0	0.00	23.90	1	2,614	0.04%
2020/07/20	0	0.00	2	23.55	23.75	-2	2,600	-0.08%
2020/07/17	5	23.84	2	23.63	23.55	3	2,601	0.12%
2020/07/15	12	24.60	2	23.48	23.45	10	2,543	0.39%
2020/07/14	1	23.30	1	23.20	23.20	0	2,477	0.00%
2020/07/09	1	24.55	0	0.00	24.30	1	2,435	0.04%
2020/07/02	0	0.00	1	22.95	22.95	-1	2,185	-0.05%
2020/07/01	1	22.15	0	0.00	22.40	1	2,171	0.05%
2020/06/24	0	0.00	2	22.70	22.50	-2	2,189	-0.09%
2020/06/12	1	22.05	0	0.00	22.05	1	2,240	0.04%
2020/06/11	1	23.35	1	22.50	22.35	0	2,232	0.00%
2020/06/10	4	23.60	0	0.00	23.30	4	2,197	0.18%
2020/06/05	2	24.00	0	0.00	24.00	2	2,062	0.10%
2020/06/01	0	0.00	1	21.60	21.55	-1	1,993	-0.05%
2020/05/29	0	0.00	2	21.25	21.40	-2	1,983	-0.10%
2020/05/26	1	21.00	0	0.00	20.80	1	1,930	0.05%
2020/05/25	1	20.20	2	20.78	21.05	-1	1,830	-0.05%
2020/05/22	0	0.00	1	20.65	20.60	-1	1,818	-0.06%
2020/05/18	0	0.00	3	20.35	20.40	-3	1,827	-0.16%
2020/05/13	1	20.60	0	0.00	20.40	1	1,831	0.05%
2020/05/08	0	0.00	3	19.98	20.05	-3	1,833	-0.16%
2020/05/05	2	20.10	0	0.00	20.05	2	1,956	0.10%
2020/04/30	2	19.40	0	0.00	19.50	2	2,231	0.09%
2020/04/29	0	0.00	3	19.07	19.20	-3	2,252	-0.13%
2020/04/24	1	18.40	0	0.00	18.40	1	2,479	0.04%
2020/04/17	1	19.25	0	0.00	18.90	1	2,819	0.04%
2020/04/16	1	18.75	0	0.00	18.80	1	2,760	0.04%
2020/04/10	1	18.00	0	0.00	18.20	1	2,819	0.04%
2020/04/07	0	0.00	1	16.90	17.30	-1	2,802	-0.04%
2020/03/25	0	0.00	1	15.30	15.40	-1	2,816	-0.04%
2020/03/19	0	0.00	6	13.60	13.50	-6	2,762	-0.22%
2020/03/17	2	15.40	0	0.00	15.10	2	2,713	0.07%
2020/02/26	2	20.15	0	0.00	20.20	2	2,394	0.08%
2020/02/18	2	20.15	30	20.15	20.00	-28	2,340	-1.20%
2020/02/12	2	20.50	0	0.00	20.75	2	2,291	0.09%
2020/02/10	0	0.00	2	20.30	20.35	-2	2,267	-0.09%
2020/02/07	31	21.05	0	0.00	20.30	31	2,237	1.39%
2020/02/05	28	22.76	26	21.15	21.00	2	2,089	0.10%
2020/02/03	0	0.00	1	20.35	20.10	-1	1,745	-0.06%
2020/01/31	0	0.00	11	21.17	20.90	-11	1,695	-0.65%
2020/01/30	14	20.59	4	20.74	20.90	10	1,642	0.61%
2020/01/20	0	0.00	3	21.20	21.15	-3	1,542	-0.19%
2020/01/16	0	0.00	14	19.99	19.65	-14	1,403	-1.00%
2020/01/15	1	19.65	0	0.00	19.90	1	1,355	0.07%
2020/01/14	10	19.50	4	19.50	19.45	6	1,300	0.46%
2020/01/13	6	18.78	0	0.00	19.00	6	1,223	0.49%
2020/01/07	20	18.11	15	18.15	18.20	5	1,067	0.47%
2020/01/03	0	0.00	2	17.95	18.00	-2	1,049	-0.19%
2019/12/09	2	17.45	0	0.00	17.45	2	1,215	0.16%
2019/12/04	0	0.00	0	17.15	17.15	0	1,208	0.00%
2019/11/04	1	17.00	0	0.00	17.00	1	1,264	0.08%
2019/10/28	1	16.65	0	0.00	16.70	1	1,292	0.08%
2019/10/24	1	16.80	0	0.00	16.80	1	1,307	0.08%
2019/09/17	1	18.05	0	0.00	18.15	1	1,283	0.08%
2019/08/28	0	0.00	1	16.15	15.80	-1	1,235	-0.08%
2019/08/23	1	17.45	0	0.00	17.40	1	1,161	0.09%
2019/07/09	0	0.00	8	17.20	17.00	-8	1,176	-0.68%
2019/07/08	0	0.00	22	17.04	17.10	-22	1,154	-1.91%
2019/07/01	1	16.30	0	0.00	16.25	1	1,167	0.09%
2019/06/21	5	16.70	0	0.00	16.20	5	1,267	0.39%
2019/05/16	0	0.00	2	16.35	16.35	-2	1,111	-0.18%
2019/05/15	2	16.60	0	0.00	16.60	2	1,089	0.18%
2019/04/30	0	0.00	1	15.35	15.65	-1	1,106	-0.09%
2019/04/25	1	15.60	0	0.00	15.55	1	1,093	0.09%
2019/04/22	0	0.00	21	15.59	15.70	-21	1,051	-2.00%
2019/04/19	0	0.00	1	15.15	15.15	-1	1,012	-0.10%
2019/04/08	0	0.00	1	15.25	15.30	-1	1,005	-0.10%
2019/03/18	0	14.75	0	0.00	14.65	0	1,045	0.00%
2019/03/14	0	0.00	2	14.50	14.45	-2	1,020	-0.20%
2019/02/21	0	0.00	2	14.10	14.15	-2	1,023	-0.20%
2018/12/28	0	0.00	2	13.05	13.15	-2	960	-0.21%
2018/12/25	0	0.00	2	13.10	13.10	-2	992	-0.20%
2018/12/24	6	13.93	14	13.84	13.90	-8	979	-0.82%
2018/12/22	0	0.00	2	13.30	13.30	-2	904	-0.22%
2018/12/12	0	0.00	1	13.15	13.20	-1	1,021	-0.10%
2018/12/11	10	13.00	1	12.85	13.00	9	1,040	0.87%
2018/12/10	0	0.00	1	12.50	12.70	-1	1,068	-0.09%
2018/12/03	1	13.10	0	0.00	12.95	1	1,099	0.09%
2018/11/28	1	13.10	0	0.00	13.30	1	1,063	0.09%
2018/11/21	0	0.00	3	13.07	13.60	-3	1,050	-0.29%
2018/11/20	1	12.95	0	0.00	13.00	1	1,023	0.10%
2018/11/19	1	12.60	0	0.00	12.80	1	1,028	0.10%
2018/11/14	2	13.10	0	0.00	12.85	2	1,038	0.19%
2018/10/26	0	0.00	1	11.50	11.65	-1	1,140	-0.09%
2018/10/25	0	0.00	2	11.95	11.65	-2	1,140	-0.18%
2018/10/23	6	12.78	0	0.00	12.60	6	1,179	0.51%
2018/10/15	0	0.00	2	12.70	12.70	-2	1,212	-0.16%
2018/10/12	20	12.80	14	12.56	12.85	6	1,393	0.43%
2018/10/05	1	14.30	0	0.00	14.35	1	1,388	0.07%
2018/09/26	0	0.00	2	15.13	15.10	-2	1,396	-0.14%
2018/09/25	1	14.85	6	15.15	14.85	-5	1,398	-0.36%
2018/09/19	0	0.00	1	14.60	14.75	-1	1,428	-0.07%
2018/09/17	1	14.55	2	14.30	14.50	-1	1,459	-0.07%
2018/09/14	2	14.28	0	0.00	14.25	2	1,476	0.14%
2018/09/07	0	0.00	1	13.90	13.90	-1	1,863	-0.05%
2018/08/28	0	0.00	2	14.20	13.95	-2	2,905	-0.07%
2018/08/23	4	14.25	0	0.00	14.15	4	3,097	0.13%
2018/08/17	0	0.00	1	13.25	13.25	-1	3,252	-0.03%
2018/08/13	0	0.00	1	13.85	13.95	-1	3,354	-0.03%
2018/08/09	0	0.00	1	15.00	15.10	-1	3,366	-0.03%
2018/08/07	2	14.98	0	0.00	14.95	2	3,574	0.06%
2018/08/06	0	0.00	1	15.60	15.55	-1	3,601	-0.03%
2018/08/02	1	15.30	0	0.00	15.25	1	3,818	0.03%
2018/08/01	0	0.00	2	15.83	15.60	-2	4,007	-0.05%
2018/07/30	1	15.80	2	15.75	15.65	-1	4,069	-0.02%
2018/07/26	2	15.33	1	15.70	15.25	1	4,152	0.02%
2018/07/25	1	15.25	0	0.00	15.45	1	4,260	0.02%
2018/07/19	2	15.20	2	15.60	15.10	0	4,729	0.00%
2018/07/18	1	15.00	0	0.00	15.05	1	4,584	0.02%
2018/07/16	0	0.00	1	15.30	15.30	-1	4,649	-0.02%
2018/07/11	1	14.60	1	14.45	14.45	0	4,803	0.00%
2018/07/10	3	14.67	0	0.00	14.65	3	4,951	0.06%
2018/07/09	1	14.80	1	15.00	14.95	0	5,063	0.00%
2018/07/06	1	14.75	0	0.00	14.75	1	5,146	0.02%
2018/07/04	0	0.00	2	15.30	15.10	-2	6,321	-0.03%
2018/07/02	1	15.75	0	0.00	15.65	1	7,237	0.01%
2018/06/29	2	16.10	0	0.00	16.15	2	7,291	0.03%
2018/06/28	6	16.10	1	16.10	16.20	5	7,549	0.07%
2018/06/27	0	0.00	3	16.22	16.00	-3	7,643	-0.04%
2018/06/26	0	0.00	1	15.50	15.80	-1	7,791	-0.01%
2018/06/25	3	16.23	0	0.00	16.00	3	7,764	0.04%
2018/06/22	0	0.00	1	16.55	16.60	-1	7,797	-0.01%
2018/06/21	2	17.10	1	17.15	17.20	1	7,764	0.01%
2018/06/19	0	0.00	3	17.80	17.60	-3	7,668	-0.04%
2018/06/14	7	18.52	20	18.36	17.45	-13	7,444	-0.17%
2018/06/13	40	16.90	28	17.31	17.80	12	6,981	0.17%
2018/06/12	1	16.15	0	0.00	16.20	1	6,764	0.01%
2018/06/11	1	16.05	2	16.33	16.30	-1	6,728	-0.01%
2018/06/08	1	15.90	1	16.40	16.05	0	6,670	0.00%
2018/06/06	1	16.00	1	15.95	15.85	0	6,539	0.00%
2018/06/04	1	15.85	3	15.93	15.90	-2	6,479	-0.03%
2018/06/01	2	16.15	0	0.00	15.90	2	6,391	0.03%
2018/05/30	1	15.95	1	15.95	16.25	0	6,285	0.00%
2018/05/29	1	15.60	1	15.60	15.40	0	6,194	0.00%
2018/05/28	0	0.00	6	15.45	15.30	-6	6,143	-0.10%
2018/05/25	4	15.55	0	0.00	15.60	4	6,129	0.07%
2018/05/24	1	15.50	0	0.00	15.70	1	6,107	0.02%
2018/05/23	1	15.35	0	0.00	15.20	1	6,070	0.02%
2018/05/21	0	0.00	2	15.95	15.80	-2	6,028	-0.03%
2018/05/17	1	16.20	0	0.00	16.15	1	5,950	0.02%
2018/05/15	30	17.20	31	16.71	16.50	-1	5,978	-0.02%
2018/05/14	0	0.00	10	16.25	16.30	-10	5,820	-0.17%
2018/05/11	12	16.65	3	16.53	16.35	9	5,777	0.16%
2018/05/10	1	15.70	5	16.20	15.70	-4	5,632	-0.07%
2018/05/09	21	16.08	2	16.50	16.35	19	5,533	0.34%
2018/05/07	0	0.00	8	14.87	15.05	-8	5,313	-0.15%
2018/05/04	7	14.96	7	15.04	14.60	0	5,280	0.00%
2018/05/03	9	14.69	1	14.95	15.05	8	5,224	0.15%
2018/05/02	1	15.05	8	15.61	15.05	-7	5,146	-0.14%
2018/04/30	6	16.71	5	16.80	16.65	1	5,063	0.02%
2018/04/27	3	16.72	11	16.35	16.65	-8	4,998	-0.16%
2018/04/26	11	16.82	12	18.05	16.25	-1	4,934	-0.02%
2018/04/25	22	17.02	2	17.70	17.90	20	4,748	0.42%
2018/04/24	0	0.00	1	16.30	16.30	-1	4,692	-0.02%
2018/04/20	2	17.85	7	17.58	17.25	-5	4,666	-0.11%
2018/04/19	10	17.41	1	17.70	17.35	9	4,641	0.19%
2018/04/18	2	17.30	4	17.30	17.25	-2	4,594	-0.04%
2018/04/17	5	16.82	20	16.99	17.05	-15	4,689	-0.32%
2018/04/16	18	17.04	25	16.89	17.55	-7	4,615	-0.15%
2018/04/13	17	16.56	31	16.04	16.00	-14	4,468	-0.31%
2018/04/12	1	17.20	32	17.16	17.20	-31	4,368	-0.71%
2018/04/11	23	17.33	37	17.43	17.95	-14	4,538	-0.31%
2018/04/10	64	18.81	48	19.19	17.55	16	4,377	0.37%
2018/04/09	2	18.25	9	17.91	18.30	-7	3,337	-0.21%
2018/04/03	375	16.00	346	16.63	16.65	29	3,038	0.95%	大買/大賣/
2018/04/02	11	15.15	17	15.15	15.15	-6	2,419	-0.25%
2018/03/31	17	13.69	15	13.41	13.80	2	2,368	0.08%
2018/03/30	1	12.85	2	12.83	12.55	-1	2,124	-0.05%
2018/03/29	7	12.69	3	12.63	12.50	4	2,110	0.19%
2018/03/28	0	0.00	2	11.95	12.00	-2	1,958	-0.10%
2018/03/27	1	12.25	0	0.00	12.05	1	1,944	0.05%
2018/03/26	2	11.70	0	0.00	11.55	2	1,883	0.11%
2018/03/23	1	11.45	0	0.00	11.55	1	1,936	0.05%
2018/03/16	21	11.70	0	0.00	11.65	21	1,858	1.13%
2018/02/26	0	0.00	1	11.25	11.25	-1	2,433	-0.04%
2018/02/23	1	11.05	0	0.00	11.10	1	2,424	0.04%
2018/02/22	2	10.93	0	0.00	10.85	2	2,426	0.08%
2018/02/12	2	10.95	0	0.00	10.80	2	2,421	0.08%
2018/02/01	0	0.00	1	11.90	11.95	-1	2,334	-0.04%
2018/01/31	0	0.00	1	11.85	11.85	-1	2,333	-0.04%
2018/01/26	0	0.00	2	12.05	12.05	-2	2,316	-0.09%
2018/01/25	0	0.00	1	12.15	12.15	-1	2,349	-0.04%
2018/01/22	1	12.10	0	0.00	11.95	1	2,286	0.04%
2018/01/19	1	12.20	0	0.00	12.15	1	2,263	0.04%
2018/01/18	1	12.30	0	0.00	12.25	1	2,252	0.04%
2018/01/17	2	12.35	30	12.30	12.15	-28	2,195	-1.28%
2018/01/16	5	12.45	0	0.00	12.30	5	2,185	0.23%
2018/01/05	2	12.55	9	12.52	12.30	-7	2,172	-0.32%